Open Historical Data

OPEN Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 6 AM $ 0.277
+0.44%
$ 112.12 million $ 59.63 million
Nov 13, 5 AM $ 0.276
+0.49%
$ 111.63 million $ 59.57 million
Nov 13, 4 AM $ 0.275
+0.07%
$ 111.25 million $ 59.51 million
Nov 13, 3 AM $ 0.275
+0.30%
$ 111.01 million $ 59.34 million
Nov 13, 2 AM $ 0.274
+0.09%
$ 110.66 million $ 12.92 million
Nov 13, 1 AM $ 0.274
+0.44%
$ 110.59 million $ 13.17 million
Nov 13, 12 AM $ 0.272
+0.70%
$ 110.1 million $ 13.23 million
Nov 12, 11 PM $ 0.27
-1.41%
$ 109.27 million $ 13.53 million
Nov 12, 10 PM $ 0.274
+0.30%
$ 110.85 million $ 13.67 million
Nov 12, 9 PM $ 0.273
-0.54%
$ 110.55 million $ 58.97 million
Nov 12, 8 PM $ 0.275
+2.42%
$ 111.11 million $ 58.93 million
Nov 12, 7 PM $ 0.268
+0.29%
$ 108.53 million $ 59.12 million
Nov 12, 6 PM $ 0.268
-1.10%
$ 108.23 million $ 59.11 million
Nov 12, 5 PM $ 0.271
+0.10%
$ 109.43 million $ 59.11 million
Nov 12, 4 PM $ 0.27
-2.20%
$ 109.33 million $ 59.04 million
Nov 12, 3 PM $ 0.276
-2.13%
$ 111.77 million $ 59.25 million
Nov 12, 2 PM $ 0.282
-1.27%
$ 114.21 million $ 60.32 million
Nov 12, 1 PM $ 0.286
+1.62%
$ 115.68 million $ 60.84 million
Nov 12, 12 PM $ 0.282
+0.24%
$ 113.84 million $ 59.98 million
Nov 12, 11 AM $ 0.281
-0.44%
$ 113.57 million $ 59.4 million
Nov 12, 10 AM $ 0.282
+0.42%
$ 114.07 million $ 59.34 million
Nov 12, 9 AM $ 0.281
+0.77%
$ 113.51 million $ 59.47 million
Nov 12, 8 AM $ 0.279
+1.43%
$ 112.72 million $ 59.55 million
Nov 12, 7 AM $ 0.275
-0.70%
$ 111.12 million $ 58.88 million
Nov 12, 6 AM $ 0.277
+0.28%
$ 111.91 million $ 59.65 million
Nov 12, 5 AM $ 0.276
+0.43%
$ 111.65 million $ 59.45 million
Nov 12, 4 AM $ 0.275
+0.40%
$ 111.13 million $ 59.46 million
Nov 12, 3 AM $ 0.274
-0.36%
$ 110.69 million $ 59.57 million
Nov 12, 2 AM $ 0.275
-0.42%
$ 111.09 million $ 59.83 million
Nov 12, 1 AM $ 0.276
+1.14%
$ 111.44 million $ 60.04 million
Nov 12, 12 AM $ 0.273
-1.15%
$ 110.19 million $ 59.49 million
Nov 11, 11 PM $ 0.276
-0.83%
$ 111.44 million $ 60.01 million
Nov 11, 10 PM $ 0.278
+0.15%
$ 112.37 million $ 60.36 million
Nov 11, 9 PM $ 0.278
+0.24%
$ 112.26 million $ 60.34 million
Nov 11, 8 PM $ 0.277
-0.32%
$ 111.85 million $ 60.13 million
Nov 11, 7 PM $ 0.278
-0.85%
$ 112.21 million $ 60.2 million
Nov 11, 6 PM $ 0.28
-0.15%
$ 113.17 million $ 60.69 million
Nov 11, 5 PM $ 0.28
-1.08%
$ 113.35 million $ 60.85 million
Nov 11, 4 PM $ 0.283
+0.53%
$ 114.51 million $ 61.35 million
Nov 11, 3 PM $ 0.282
-1.23%
$ 113.9 million $ 61.47 million
Nov 11, 2 PM $ 0.285
+1.99%
$ 115.41 million $ 61.88 million
Nov 11, 1 PM $ 0.28
-0.56%
$ 113.16 million $ 61.5 million
Nov 11, 12 PM $ 0.281
-0.74%
$ 113.8 million $ 61.74 million
Nov 11, 11 AM $ 0.284
-0.71%
$ 114.49 million $ 62.17 million
Nov 11, 10 AM $ 0.286
+1.29%
$ 115.47 million $ 62.58 million
Nov 11, 9 AM $ 0.282
+0.83%
$ 114.11 million $ 62.16 million
Nov 11, 8 AM $ 0.28
+0.26%
$ 113.06 million $ 61.41 million
Nov 11, 7 AM $ 0.279
-2.58%
$ 112.72 million $ 61.38 million
Nov 11, 6 AM $ 0.286
-0.38%
$ 115.75 million $ 62.28 million
Nov 11, 5 AM $ 0.287
-0.92%
$ 116.31 million $ 62.7 million